Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	32.79	32.80	32.75	32.80	300	-0.40(-1.20%)
May 29, 2014	33.20	33.20	33.20	33.20	100	+0.05(+0.15%)
May 28, 2014	33.06	33.26	33.03	33.15	2,675	-0.08(-0.24%)
May 27, 2014	33.54	33.56	33.23	33.23	18,450	-0.13(-0.39%)
May 23, 2014	33.37	33.36	33.36	33.36	2,000	-0.07(-0.21%)
May 21, 2014	33.43	33.43	33.43	33.43	0	+0.04(+0.12%)
May 20, 2014	33.11	33.39	33.11	33.39	900	+0.07(+0.21%)
May 19, 2014	33.31	33.32	33.31	33.32	408	-0.09(-0.27%)
May 14, 2014	33.41	33.41	33.41	33.41	0	+0.34(+1.04%)
May 13, 2014	33.07	33.07	33.07	33.07	798	+0.05(+0.14%)
May 12, 2014	33.04	33.14	33.02	33.02	10,000	+0.10(+0.30%)
May 09, 2014	32.92	32.92	32.92	32.92	162	-0.13(-0.39%)
May 07, 2014	33.05	33.05	33.05	33.05	900	+0.29(+0.89%)
May 05, 2014	32.89	32.76	32.76	32.76	6,800	-0.39(-1.18%)
May 02, 2014	33.15	33.15	33.15	33.15	679	+0.34(+1.04%)
May 01, 2014	32.81	32.81	32.81	32.81	244	-0.27(-0.82%)
Apr 30, 2014	33.10	33.10	33.08	33.08	573	-0.51(-1.52%)
Apr 29, 2014	33.59	33.59	33.59	33.59	201	+0.28(+0.84%)
Apr 28, 2014	33.41	33.47	33.31	33.31	1,117	-0.42(-1.25%)
Apr 25, 2014	33.73	33.73	33.73	33.73	435	-0.29(-0.85%)
Apr 24, 2014	34.05	34.05	34.02	34.02	611	+0.34(+1.01%)
Apr 23, 2014	33.69	33.69	33.68	33.68	1,753	-0.18(-0.53%)
Apr 22, 2014	33.84	33.97	33.84	33.86	3,540	-0.07(-0.21%)
Apr 21, 2014	33.91	34.04	33.91	33.93	7,507	+0.07(+0.21%)
Apr 17, 2014	33.98	33.86	33.86	33.86	4,000	-0.04(-0.12%)
Apr 16, 2014	33.90	33.90	33.90	33.90	199	+0.31(+0.92%)
Apr 15, 2014	33.55	33.59	33.55	33.59	430	+0.04(+0.13%)
Apr 14, 2014	33.42	33.55	33.42	33.55	360	+0.48(+1.44%)
Apr 10, 2014	33.07	33.07	33.07	33.07	0	-0.11(-0.33%)
Apr 09, 2014	33.14	33.18	33.14	33.18	300	+0.10(+0.30%)
Apr 08, 2014	32.66	33.08	32.66	33.08	1,532	+0.54(+1.66%)
Apr 07, 2014	32.60	32.60	32.54	32.54	464	-0.11(-0.34%)
Apr 04, 2014	32.65	32.65	32.65	32.65	275	+0.08(+0.25%)
Apr 03, 2014	32.38	32.57	32.38	32.57	2,956	+0.27(+0.84%)
Apr 02, 2014	32.19	32.30	32.17	32.30	1,650	-0.26(-0.80%)
Apr 01, 2014	32.95	32.95	32.56	32.56	850	-0.75(-2.25%)
Mar 31, 2014	33.31	33.31	33.31	33.31	89	+0.00(+0.00%)
Mar 28, 2014	33.31	33.31	33.31	33.31	261	+0.39(+1.18%)
Mar 27, 2014	32.92	32.92	32.92	32.92	26	+0.00(+0.00%)
Mar 26, 2014	32.92	32.92	32.92	32.92	1,400	-0.09(-0.26%)
Mar 25, 2014	33.09	33.09	33.00	33.01	812	+0.21(+0.63%)
Mar 24, 2014	32.80	32.80	32.80	32.80	212	+0.00(+0.00%)
Mar 21, 2014	32.80	32.81	32.80	32.80	325	-0.10(-0.30%)
Mar 20, 2014	32.56	32.90	32.56	32.90	1,136	+0.32(+0.98%)
Mar 19, 2014	32.59	32.59	32.58	32.58	350	-0.05(-0.15%)
Mar 18, 2014	32.57	32.71	32.57	32.63	1,724	+0.17(+0.52%)
Mar 17, 2014	32.51	32.55	32.46	32.46	1,554	-0.50(-1.52%)
Mar 14, 2014	33.05	33.05	32.96	32.96	814	+0.08(+0.24%)
Mar 13, 2014	32.75	32.88	32.69	32.88	2,932	+0.07(+0.21%)
Mar 12, 2014	32.79	32.85	32.76	32.81	6,411	-0.41(-1.23%)
Mar 11, 2014	33.17	33.22	33.17	33.22	600	+0.02(+0.06%)
Mar 10, 2014	33.30	33.30	33.20	33.20	225	-0.60(-1.77%)
Mar 07, 2014	33.61	33.80	33.61	33.80	1,003	+0.19(+0.57%)
Mar 06, 2014	33.45	33.61	33.39	33.61	462	-0.06(-0.17%)
Mar 05, 2014	33.72	33.72	33.64	33.67	2,128	-0.49(-1.45%)
Mar 04, 2014	34.04	34.16	33.97	34.16	6,882	-0.39(-1.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.